Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	63.00	66.19	63.00	66.19	66.19	2.99%	1,711
Feb 5, 2026	65.39	65.51	63.64	64.27	64.27	-2.47%	3,084
Feb 4, 2026	66.29	67.01	64.45	65.90	65.90	-	5,755
Feb 3, 2026	67.32	68.80	62.21	65.90	65.90	-4.08%	33,174
Feb 2, 2026	65.91	68.70	65.91	68.70	68.70	2.14%	3,049
Jan 30, 2026	66.42	67.41	66.42	67.26	67.26	1.26%	4,268
Jan 29, 2026	65.06	67.06	65.06	66.42	66.42	0.64%	1,947
Jan 28, 2026	67.40	67.40	65.11	66.00	66.00	-2.09%	1,668
Jan 27, 2026	67.32	67.62	66.98	67.41	67.41	1.14%	2,256
Jan 26, 2026	65.34	66.98	65.34	66.65	66.65	2.00%	401
Jan 23, 2026	65.15	65.50	64.76	65.34	65.34	-0.38%	442
Jan 22, 2026	64.30	66.16	64.30	65.59	65.59	0.85%	1,444
Jan 21, 2026	63.99	65.04	63.48	65.04	65.04	0.92%	1,797
Jan 20, 2026	64.95	65.43	64.00	64.45	64.45	-4.42%	2,408
Jan 19, 2026	65.65	68.00	60.01	67.43	67.43	2.71%	746
Jan 16, 2026	65.48	65.80	65.15	65.65	65.65	1.14%	776
Jan 15, 2026	64.68	66.10	64.68	64.91	64.91	-1.67%	478
Jan 14, 2026	65.73	66.57	65.24	66.01	66.01	0.43%	903
Jan 13, 2026	64.01	66.18	64.01	65.73	65.73	1.14%	757
Jan 12, 2026	63.96	65.04	63.96	64.99	64.99	1.61%	376
Jan 9, 2026	62.80	63.96	62.80	63.96	63.96	-0.20%	249
Jan 8, 2026	63.66	64.31	63.43	64.09	64.09	0.68%	1,056
Jan 7, 2026	64.83	64.83	63.48	63.66	63.66	-0.81%	861
Jan 6, 2026	65.58	65.58	63.93	64.18	64.18	-2.13%	1,498
Jan 5, 2026	64.92	65.73	64.48	65.58	65.58	-0.08%	844
Jan 2, 2026	64.82	65.64	64.33	65.63	65.63	0.71%	737
Dec 30, 2025	64.31	65.94	64.31	65.17	65.17	-0.70%	648
Dec 29, 2025	65.33	66.00	65.19	65.63	65.63	0.46%	1,417
Dec 26, 2025	66.18	66.56	65.18	65.33	65.33	-0.29%	1,894
Dec 23, 2025	66.30	66.30	65.09	65.52	65.52	-0.18%	691
Dec 22, 2025	64.63	65.75	64.63	65.64	65.64	1.64%	4,041
Dec 19, 2025	65.38	65.38	64.15	64.58	64.58	-0.23%	1,592
Dec 18, 2025	64.32	64.91	63.95	64.73	64.73	1.66%	2,177
Dec 17, 2025	62.96	64.32	62.96	63.67	63.67	1.13%	1,081
Dec 16, 2025	63.00	65.00	62.59	62.96	62.96	-0.06%	1,028
Dec 15, 2025	62.18	64.82	61.60	63.00	63.00	2.34%	506
Dec 12, 2025	62.91	62.91	61.22	61.56	61.56	-1.16%	455
Dec 11, 2025	62.49	62.49	61.75	62.28	62.28	0.66%	1,006
Dec 10, 2025	60.25	61.87	60.25	61.87	61.87	3.72%	1,641
Dec 9, 2025	60.22	60.66	59.53	59.65	59.65	1.20%	2,826
Dec 8, 2025	59.87	60.12	58.94	58.94	58.94	-1.57%	3,146
Dec 5, 2025	59.27	60.06	58.93	59.88	59.88	2.04%	892
Dec 4, 2025	58.73	58.73	58.07	58.68	58.68	0.93%	743
Dec 3, 2025	59.45	59.45	57.60	58.14	58.14	-1.22%	1,561
Dec 2, 2025	58.40	58.86	58.30	58.86	58.86	1.62%	1,992
Dec 1, 2025	56.63	58.32	56.63	57.92	57.92	3.34%	5,000
Nov 28, 2025	56.45	57.69	55.98	56.05	56.05	0.29%	1,207
Nov 27, 2025	59.18	60.00	54.99	55.89	55.89	-4.61%	1,006
Nov 26, 2025	56.24	58.59	56.24	58.59	58.59	4.18%	907
Nov 25, 2025	55.23	56.49	55.23	56.24	56.24	3.29%	337